Intel Corp.

6230

4551

26.215

       

Date Time Volume Order Volume Price
18/09/2025 19:31:24.105 57   26.215
      57 26.215
      57 26.215
18/09/2025 19:30:58.446 3 100   26.17
      3 100 26.17
      3 100 26.17
18/09/2025 19:30:50.774 3 100   26.17
      3 100 26.17
      3 100 26.17
18/09/2025 19:30:50.268 750   26.16
      750 26.16
      750 26.16
18/09/2025 19:30:40.886 18   26.20
      18 26.20
      18 26.20
18/09/2025 19:30:38.031 35   26.17
      35 26.17
      35 26.17
18/09/2025 19:30:26.786 314   26.185
      314 26.185
      314 26.185
18/09/2025 19:29:52.555 79   26.19
      79 26.19
      79 26.19
18/09/2025 19:29:50.184 350   26.16
      350 26.16
      350 26.16
18/09/2025 19:29:33.558 500   26.20
      500 26.20
      500 26.20
18/09/2025 19:29:31.025 10   26.205
      10 26.205
      10 26.205
18/09/2025 19:29:05.700 12   26.22
      12 26.22
      12 26.22
18/09/2025 19:29:02.655 131   26.205
      131 26.205
      131 26.205
18/09/2025 19:28:52.061 10   26.23
      10 26.23
      10 26.23
18/09/2025 19:28:51.046 70   26.205
      70 26.205
      70 26.205
18/09/2025 19:28:49.610 27   26.24
      27 26.24
      27 26.24
18/09/2025 19:28:47.684 6   26.21
      6 26.21
      6 26.21
18/09/2025 19:28:41.915 2 800   26.25
      2 600 26.25
      2 800 26.25
      100 26.25
      100 26.25
18/09/2025 19:28:36.135 3 100   26.25
      3 100 26.25
      3 100 26.25
18/09/2025 19:28:35.185 50   26.255
      50 26.255
      50 26.255
18/09/2025 19:28:18.397 500   26.295
      500 26.295
      500 26.295
18/09/2025 19:28:01.387 140   26.27
      140 26.27
      140 26.27
18/09/2025 19:27:48.328 20   26.30
      20 26.30
      20 26.30
18/09/2025 19:27:47.393 300   26.30
      300 26.30
      300 26.30
18/09/2025 19:27:40.492 2   26.285
      2 26.285
      2 26.285
18/09/2025 19:26:57.221 37   26.35
      37 26.35
      37 26.35
18/09/2025 19:26:53.351 187   26.33
      187 26.33
      187 26.33
18/09/2025 19:26:22.406 550   26.315
      550 26.315
      550 26.315
18/09/2025 19:26:08.434 300   26.37
      300 26.37
      300 26.37
18/09/2025 19:25:59.411 24   26.325
      24 26.325
      24 26.325
18/09/2025 19:25:42.395 275   26.345
      275 26.345
      275 26.345
18/09/2025 19:25:20.468 20   26.355
      20 26.355
      20 26.355
18/09/2025 19:25:13.720 31   26.39
      31 26.39
      31 26.39
18/09/2025 19:24:38.883 1   26.285
      1 26.285
      1 26.285
18/09/2025 19:24:14.794 20   26.28
      20 26.28
      20 26.28
18/09/2025 19:23:55.813 47   26.295
      47 26.295
      47 26.295
18/09/2025 19:23:48.623 70   26.275
      70 26.275
      70 26.275
18/09/2025 19:23:45.550 84   26.245
      84 26.245
      84 26.245
18/09/2025 19:23:43.748 177   26.215
      72 26.215
      177 26.215
      105 26.215
18/09/2025 19:23:43.662 250   26.215
      250 26.215
      250 26.215
18/09/2025 19:23:43.563 190   26.25
      190 26.25
      190 26.25
18/09/2025 19:23:15.562 100   26.27
      100 26.27
      100 26.27
18/09/2025 19:23:04.281 5   26.345
      5 26.345
      5 26.345
18/09/2025 19:23:00.563 125   26.315
      30 26.315
      95 26.315
      125 26.315
18/09/2025 19:22:40.672 100   26.345
      100 26.345
      100 26.345
18/09/2025 19:22:40.173 17   26.375
      17 26.375
      17 26.375
18/09/2025 19:22:26.893 10   26.42
      10 26.42
      10 26.42
18/09/2025 19:22:23.910 50   26.39
      50 26.39
      50 26.39
18/09/2025 19:22:00.985 50   26.335
      50 26.335
      50 26.335
18/09/2025 19:21:59.172 100   26.35
      100 26.35
      100 26.35
18/09/2025 19:21:42.070 60   26.305
      60 26.305
      60 26.305
18/09/2025 19:21:39.511 2   26.275
      2 26.275
      2 26.275
18/09/2025 19:21:27.571 384   26.32
      384 26.32
      384 26.32
18/09/2025 19:21:16.159 1 500   26.41
      1 498 26.41
      1 500 26.41
      2 26.41
18/09/2025 19:21:12.855 1 000   26.37
      1 000 26.37
      1 000 26.37
18/09/2025 19:21:00.772 1 000   26.365
      1 000 26.365
      1 000 26.365
18/09/2025 19:20:56.428 5   26.32
      5 26.32
      5 26.32
18/09/2025 19:20:51.199 500   26.305
      500 26.305
      500 26.305
18/09/2025 19:20:44.287 9   26.315
      9 26.315
      9 26.315
18/09/2025 19:20:33.608 450   26.285
      450 26.285
      450 26.285
18/09/2025 19:20:31.001 20   26.315
      20 26.315
      20 26.315
18/09/2025 19:20:21.058 11   26.27
      11 26.27
      11 26.27
18/09/2025 19:20:18.267 100   26.28
      100 26.28
      100 26.28
18/09/2025 19:20:01.269 200   26.35
      100 26.35
      100 26.35
      200 26.35
18/09/2025 19:19:39.027 350   26.345
      350 26.345
      350 26.345
18/09/2025 19:19:37.833 500   26.375
      500 26.375
      500 26.375
18/09/2025 19:19:19.487 20   26.32
      20 26.32
      20 26.32
18/09/2025 19:19:06.269 8   26.35
      8 26.35
      8 26.35
18/09/2025 19:18:59.752 18   26.34
      18 26.34
      18 26.34
18/09/2025 19:18:51.113 205   26.32
      205 26.32
      205 26.32
18/09/2025 19:18:44.069 4   26.385
      4 26.385
      4 26.385
18/09/2025 19:18:28.764 10   26.365
      10 26.365
      10 26.365
18/09/2025 19:18:26.509 7   26.365
      7 26.365
      7 26.365
18/09/2025 19:18:20.211 30   26.31
      30 26.31
      30 26.31
18/09/2025 19:18:13.189 30   26.34
      10 26.34
      20 26.34
      30 26.34
18/09/2025 19:18:04.022 40   26.265
      40 26.265
      40 26.265
18/09/2025 19:17:47.982 213   26.255
      213 26.255
      213 26.255
18/09/2025 19:17:47.940 500   26.255
      191 26.255
      500 26.255
      309 26.255
18/09/2025 19:17:37.822 150   26.32
      150 26.32
      150 26.32
18/09/2025 19:17:30.337 1 199   26.325
      1 199 26.325
      1 199 26.325
18/09/2025 19:17:07.542 10   26.42
      10 26.42
      10 26.42
18/09/2025 19:16:52.322 20   26.435
      20 26.435
      20 26.435
18/09/2025 19:16:51.300 100   26.435
      100 26.435
      100 26.435
18/09/2025 19:16:49.827 3   26.45
      3 26.45
      3 26.45
18/09/2025 19:16:47.262 370   26.45
      370 26.45
      370 26.45
18/09/2025 19:16:45.466 27   26.50
      27 26.50
      27 26.50
18/09/2025 19:16:34.038 150   26.52
      150 26.52
      150 26.52
18/09/2025 19:16:33.747 25   26.525
      25 26.525
      25 26.525
18/09/2025 19:16:31.682 91   26.55
      91 26.55
      91 26.55
18/09/2025 19:16:16.626 1   26.565
      1 26.565
      1 26.565
18/09/2025 19:15:59.212 145   26.535
      145 26.535
      145 26.535
18/09/2025 19:15:57.119 60   26.49
      60 26.49
      60 26.49
18/09/2025 19:15:17.070 100   26.51
      100 26.51
      100 26.51
18/09/2025 19:14:34.187 1   26.595
      1 26.595
      1 26.595
18/09/2025 19:14:23.068 98   26.535
      98 26.535
      98 26.535
18/09/2025 19:14:15.251 300   26.45
      300 26.45
      300 26.45
18/09/2025 19:14:11.929 10   26.44
      10 26.44
      10 26.44
18/09/2025 19:14:02.676 50   26.415
      50 26.415
      50 26.415
18/09/2025 19:13:54.686 29   26.52
      29 26.52
      29 26.52
18/09/2025 19:13:45.397 75   26.50
      75 26.50
      75 26.50
18/09/2025 19:13:28.370 800   26.50
      800 26.50
      800 26.50
18/09/2025 19:13:13.464 230   26.425
      230 26.425
      230 26.425
18/09/2025 19:13:11.781 424   26.425
      424 26.425
      424 26.425
18/09/2025 19:12:59.189 40   26.41
      40 26.41
      40 26.41
18/09/2025 19:12:57.424 30   26.395
      30 26.395
      30 26.395
18/09/2025 19:12:53.134 212   26.445
      212 26.445
      212 26.445
18/09/2025 19:12:41.102 2   26.435
      2 26.435
      2 26.435
18/09/2025 19:12:33.698 300   26.39
      300 26.39
      300 26.39
18/09/2025 19:12:33.622 3   26.39
      3 26.39
      3 26.39
18/09/2025 19:12:31.033 100   26.42
      100 26.42
      100 26.42
18/09/2025 19:12:26.118 600   26.42
      600 26.42
      600 26.42
18/09/2025 19:12:19.174 16   26.455
      16 26.455
      16 26.455
18/09/2025 19:12:07.507 170   26.435
      170 26.435
      170 26.435
18/09/2025 19:12:05.367 1   26.495
      1 26.495
      1 26.495
18/09/2025 19:12:03.277 520   26.475
      520 26.475
      500 26.475
      20 26.475
18/09/2025 19:12:03.173 280   26.475
      4 26.475
      280 26.475
      276 26.475
18/09/2025 19:11:45.954 2   26.52
      2 26.52
      2 26.52
18/09/2025 19:11:24.671 500   26.50
      500 26.50
      500 26.50
18/09/2025 19:11:08.478 1 410   26.54
      1 410 26.54
      1 410 26.54
18/09/2025 19:11:04.503 5   26.53
      5 26.53
      5 26.53
18/09/2025 19:11:02.951 40   26.53
      40 26.53
      40 26.53
18/09/2025 19:11:02.906 5   26.53
      5 26.53
      5 26.53
18/09/2025 19:10:57.611 450   26.535
      450 26.535
      450 26.535
18/09/2025 19:10:54.250 27   26.535
      27 26.535
      27 26.535
18/09/2025 19:10:51.612 151   26.565
      151 26.565
      151 26.565
18/09/2025 19:10:23.105 25   26.68
      25 26.68
      25 26.68
18/09/2025 19:10:04.541 50   26.69
      50 26.69
      50 26.69
18/09/2025 19:09:40.035 100   26.65
      100 26.65
      100 26.65
18/09/2025 19:09:39.842 250   26.65
      100 26.65
      150 26.65
      250 26.65
18/09/2025 19:09:13.479 14   26.71
      14 26.71
      14 26.71
18/09/2025 19:08:33.574 123   26.68
      123 26.68
      123 26.68
18/09/2025 19:08:32.012 100   26.68
      100 26.68
      100 26.68
18/09/2025 19:08:31.910 150   26.68
      150 26.68
      150 26.68
18/09/2025 19:08:28.083 23   26.715
      23 26.715
      23 26.715
18/09/2025 19:08:27.993 442   26.715
      442 26.715
      360 26.715
      82 26.715
18/09/2025 19:08:27.906 530   26.75
      30 26.75
      530 26.75
      500 26.75
18/09/2025 19:07:47.350 1   26.775
      1 26.775
      1 26.775
18/09/2025 19:07:38.499 5   26.755
      5 26.755
      5 26.755
18/09/2025 19:07:31.033 40   26.755
      40 26.755
      40 26.755
18/09/2025 19:07:19.728 20   26.755
      20 26.755
      20 26.755
18/09/2025 19:06:51.971 5   26.775
      5 26.775
      5 26.775
18/09/2025 19:06:37.277 2 204   26.795
      2 204 26.795
      1 904 26.795
      300 26.795
18/09/2025 19:06:30.585 3 000   26.795
      3 000 26.795
      3 000 26.795
18/09/2025 19:06:29.980 3 000   26.795
      3 000 26.795
      3 000 26.795
18/09/2025 19:06:28.566 4 215   26.795
      30 26.795
      185 26.795
      3 000 26.795
      1 000 26.795
      8 26.795
      4 207 26.795
18/09/2025 19:06:21.522 3 127   26.795
      70 26.795
      57 26.795
      3 000 26.795
      195 26.795
      2 932 26.795
18/09/2025 19:05:45.974 3 000   26.905
      3 000 26.905
      3 000 26.905
18/09/2025 19:05:44.892 3   26.905
      3 26.905
      3 26.905
18/09/2025 19:05:32.785 100   26.92
      100 26.92
      100 26.92
18/09/2025 19:05:30.805 1   26.92
      1 26.92
      1 26.92
18/09/2025 19:05:14.733 20   26.995
      20 26.995
      20 26.995
18/09/2025 19:05:13.938 50   26.965
      50 26.965
      50 26.965
18/09/2025 19:04:54.478 40   26.955
      40 26.955
      40 26.955
18/09/2025 19:04:28.293 190   26.98
      190 26.98
      190 26.98
18/09/2025 19:04:15.130 60   26.96
      60 26.96
      60 26.96
18/09/2025 19:04:09.324 300   26.945
      300 26.945
      300 26.945
18/09/2025 19:04:01.044 18   26.975
      18 26.975
      18 26.975
18/09/2025 19:03:53.945 34   26.945
      34 26.945
      34 26.945
18/09/2025 19:03:47.307 1 750   26.91
      1 750 26.91
      1 750 26.91
18/09/2025 19:03:32.465 38   26.92
      38 26.92
      38 26.92
18/09/2025 19:03:23.709 2   26.95
      2 26.95
      2 26.95
18/09/2025 19:03:17.513 10   26.97
      10 26.97
      10 26.97
18/09/2025 19:03:17.245 100   26.94
      100 26.94
      100 26.94
18/09/2025 19:02:46.597 250   26.965
      250 26.965
      250 26.965
18/09/2025 19:02:34.591 37   26.955
      37 26.955
      37 26.955
18/09/2025 19:02:28.204 2   26.92
      2 26.92
      2 26.92
18/09/2025 19:02:02.236 100   26.935
      100 26.935
      100 26.935
18/09/2025 19:01:53.547 200   26.985
      200 26.985
      200 26.985
18/09/2025 19:01:45.030 9   27.015
      3 27.015
      6 27.015
      9 27.015
18/09/2025 19:01:41.435 200   26.995
      200 26.995
      200 26.995
18/09/2025 19:01:35.363 500   26.985
      500 26.985
      500 26.985
18/09/2025 19:01:30.526 100   26.96
      100 26.96
      100 26.96
18/09/2025 19:01:01.494 2   26.98
      2 26.98
      2 26.98
18/09/2025 19:00:58.184 20   26.95
      20 26.95
      20 26.95
18/09/2025 19:00:48.198 50   26.97
      50 26.97
      50 26.97
18/09/2025 19:00:27.299 20   26.945
      20 26.945
      20 26.945
18/09/2025 19:00:23.786 50   26.945
      50 26.945
      50 26.945
18/09/2025 19:00:16.484 4   26.965
      4 26.965
      4 26.965
18/09/2025 19:00:16.253 6   26.965
      6 26.965
      6 26.965
18/09/2025 19:00:15.574 5   26.935
      5 26.935
      5 26.935
18/09/2025 19:00:06.318 10   26.935
      10 26.935
      10 26.935
18/09/2025 18:59:47.000 111   26.97
      111 26.97
      111 26.97
18/09/2025 18:59:34.108 10   26.91
      10 26.91
      10 26.91
18/09/2025 18:59:15.803 1 857   26.91
      1 857 26.91
      1 857 26.91
18/09/2025 18:58:59.776 70   26.925
      70 26.925
      70 26.925
18/09/2025 18:58:57.052 50   26.925
      50 26.925
      50 26.925
18/09/2025 18:58:42.678 50   26.935
      50 26.935
      50 26.935
18/09/2025 18:58:28.706 2   26.985
      2 26.985
      2 26.985
18/09/2025 18:58:19.315 300   26.925
      300 26.925
      300 26.925
18/09/2025 18:58:17.345 20   26.925
      20 26.925
      20 26.925
18/09/2025 18:58:09.494 20   26.93
      20 26.93
      20 26.93
18/09/2025 18:58:03.886 10   26.93
      10 26.93
      10 26.93
18/09/2025 18:57:50.895 900   26.93
      900 26.93
      900 26.93
18/09/2025 18:57:36.959 30   26.955
      30 26.955
      30 26.955
18/09/2025 18:57:19.386 10   26.975
      10 26.975
      10 26.975
18/09/2025 18:57:18.302 10   26.975
      10 26.975
      10 26.975
18/09/2025 18:57:13.458 200   26.945
      200 26.945
      200 26.945
18/09/2025 18:57:01.995 30   26.95
      30 26.95
      30 26.95
18/09/2025 18:56:53.289 354   26.97
      354 26.97
      84 26.97
      270 26.97
18/09/2025 18:56:53.203 2 210   26.97
      70 26.97
      2 100 26.97
      2 210 26.97
      40 26.97
18/09/2025 18:56:53.122 2 268   27.00
      250 27.00
      1 406 27.00
      100 27.00
      12 27.00
      300 27.00
      2 268 27.00
      200 27.00
18/09/2025 18:56:44.689 10   27.02
      10 27.02
      10 27.02
18/09/2025 18:56:40.889 74   27.02
      74 27.02
      74 27.02
18/09/2025 18:56:19.823 18   27.02
      18 27.02
      18 27.02
18/09/2025 18:56:17.414 2 500   27.02
      2 500 27.02
      2 500 27.02
18/09/2025 18:56:15.384 50   27.02
      50 27.02
      50 27.02
18/09/2025 18:55:57.951 200   27.03
      200 27.03
      200 27.03
18/09/2025 18:55:51.284 1 000   27.005
      1 000 27.005
      1 000 27.005
18/09/2025 18:55:47.995 25   27.005
      25 27.005
      25 27.005
18/09/2025 18:55:34.923 1 300   27.05
      1 300 27.05
      1 300 27.05
18/09/2025 18:55:27.847 20   27.05
      20 27.05
      20 27.05
18/09/2025 18:55:16.004 5   27.035
      5 27.035
      5 27.035
18/09/2025 18:55:05.941 13   27.035
      13 27.035
      13 27.035
18/09/2025 18:54:57.839 80   27.035
      80 27.035
      80 27.035
18/09/2025 18:54:43.665 300   27.005
      300 27.005
      300 27.005
18/09/2025 18:54:43.554 11   27.005
      11 27.005
      11 27.005
18/09/2025 18:54:22.478 200   27.02
      200 27.02
      200 27.02
18/09/2025 18:54:18.346 10   27.035
      10 27.035
      10 27.035
18/09/2025 18:54:12.279 27   27.055
      27 27.055
      27 27.055
18/09/2025 18:53:44.860 90   27.06
      90 27.06
      90 27.06
18/09/2025 18:53:32.948 117   27.06
      117 27.06
      117 27.06
18/09/2025 18:53:24.600 1   27.075
      1 27.075
      1 27.075
18/09/2025 18:53:16.956 700   27.045
      686 27.045
      14 27.045
      700 27.045
18/09/2025 18:52:54.126 1   27.095
      1 27.095
      1 27.095
18/09/2025 18:52:41.439 5   27.07
      5 27.07
      5 27.07
18/09/2025 18:52:40.019 1 645   27.08
      1 645 27.08
      1 645 27.08
18/09/2025 18:52:32.878 2   27.10
      2 27.10
      2 27.10
18/09/2025 18:52:08.127 2   27.07
      2 27.07
      2 27.07
18/09/2025 18:51:24.938 100   27.08
      100 27.08
      100 27.08
18/09/2025 18:51:12.653 7   27.06
      7 27.06
      7 27.06
18/09/2025 18:51:03.968 200   27.06
      200 27.06
      200 27.06
18/09/2025 18:50:49.112 64   27.10
      64 27.10
      64 27.10
18/09/2025 18:49:50.337 800   27.035
      800 27.035
      800 27.035
18/09/2025 18:49:48.633 179   27.035
      179 27.035
      179 27.035
18/09/2025 18:49:32.999 150   27.055
      150 27.055
      150 27.055
18/09/2025 18:49:31.273 25   27.025
      25 27.025
      25 27.025
18/09/2025 18:49:31.110 6   27.025
      6 27.025
      6 27.025
18/09/2025 18:49:23.303 100   27.025
      100 27.025
      100 27.025
18/09/2025 18:49:02.892 100   27.05
      100 27.05
      100 27.05
18/09/2025 18:48:53.685 160   27.02
      160 27.02
      160 27.02
18/09/2025 18:48:34.219 110   27.07
      110 27.07
      110 27.07
18/09/2025 18:48:19.308 40   27.07
      40 27.07
      40 27.07
18/09/2025 18:47:58.898 2   27.005
      2 27.005
      2 27.005
18/09/2025 18:47:54.059 5   27.05
      5 27.05
      5 27.05
18/09/2025 18:47:45.121 6   27.015
      6 27.015
      6 27.015
18/09/2025 18:47:34.763 75   27.05
      75 27.05
      75 27.05
18/09/2025 18:47:19.756 4   27.04
      4 27.04
      4 27.04
18/09/2025 18:47:11.495 36   27.075
      36 27.075
      36 27.075
18/09/2025 18:47:01.693 40   27.105
      40 27.105
      40 27.105
18/09/2025 18:46:57.312 33   27.085
      33 27.085
      33 27.085
18/09/2025 18:46:46.354 3   27.085
      3 27.085
      3 27.085
18/09/2025 18:46:25.904 1   27.145
      1 27.145
      1 27.145
18/09/2025 18:46:16.250 300   27.15
      300 27.15
      300 27.15
18/09/2025 18:46:07.392 100   27.18
      100 27.18
      100 27.18
18/09/2025 18:46:06.782 36   27.15
      36 27.15
      36 27.15
18/09/2025 18:45:49.793 2 000   27.175
      2 000 27.175
      2 000 27.175
18/09/2025 18:45:31.543 84   27.175
      84 27.175
      84 27.175
18/09/2025 18:45:29.438 2   27.205
      2 27.205
      2 27.205
18/09/2025 18:45:18.626 44   27.175
      44 27.175
      44 27.175
18/09/2025 18:45:05.588 1 385   27.14
      1 385 27.14
      1 385 27.14
18/09/2025 18:45:05.397 3 000   27.14
      3 000 27.14
      3 000 27.14
18/09/2025 18:45:03.546 3 000   27.14
      3 000 27.14
      3 000 27.14
18/09/2025 18:45:03.473 500   27.14
      500 27.14
      50 27.14
      20 27.14
      430 27.14
18/09/2025 18:44:42.131 3 000   27.14
      3 000 27.14
      3 000 27.14
18/09/2025 18:44:39.388 35   27.12
      35 27.12
      35 27.12
18/09/2025 18:44:28.651 3 100   27.14
      3 000 27.14
      2 880 27.14
      220 27.14
      100 27.14
18/09/2025 18:44:04.437 3 000   27.14
      3 000 27.14
      3 000 27.14
18/09/2025 18:44:02.025 107   27.125
      107 27.125
      107 27.125
18/09/2025 18:43:54.139 230   27.125
      230 27.125
      230 27.125
18/09/2025 18:43:47.711 1   27.125
      1 27.125
      1 27.125
18/09/2025 18:43:40.857 50   27.125
      50 27.125
      50 27.125
18/09/2025 18:43:38.941 4   27.14
      4 27.14
      4 27.14
18/09/2025 18:43:13.537 75   27.12
      75 27.12
      75 27.12
18/09/2025 18:43:09.075 340   27.12
      340 27.12
      340 27.12
18/09/2025 18:43:04.316 1 040   27.12
      1 000 27.12
      1 000 27.12
      40 27.12
      40 27.12
18/09/2025 18:42:25.760 3 000   27.14
      3 000 27.14
      3 000 27.14
18/09/2025 18:42:23.442 1   27.14
      1 27.14
      1 27.14
18/09/2025 18:42:17.374 100   27.115
      100 27.115
      100 27.115
18/09/2025 18:42:01.533 4   27.135
      4 27.135
      4 27.135
18/09/2025 18:41:54.810 335   27.11
      335 27.11
      335 27.11
18/09/2025 18:41:54.114 1   27.135
      1 27.135
      1 27.135
18/09/2025 18:41:46.030 5   27.12
      5 27.12
      5 27.12
18/09/2025 18:41:35.721 80   27.07
      80 27.07
      80 27.07
18/09/2025 18:41:35.674 2 000   27.10
      2 000 27.10
      2 000 27.10
18/09/2025 18:41:32.734 47   27.135
      47 27.135
      47 27.135
18/09/2025 18:41:08.209 300   27.15
      300 27.15
      300 27.15
18/09/2025 18:41:02.530 30   27.14
      30 27.14
      30 27.14
18/09/2025 18:40:45.988 200   27.185
      200 27.185
      200 27.185
18/09/2025 18:40:34.746 1 700   27.18
      1 700 27.18
      1 700 27.18
18/09/2025 18:40:34.592 3 000   27.18
      3 000 27.18
      3 000 27.18
18/09/2025 18:40:30.995 3 000   27.18
      3 000 27.18
      3 000 27.18
18/09/2025 18:40:26.922 400   27.175
      400 27.175
      400 27.175
18/09/2025 18:40:06.828 368   27.16
      368 27.16
      368 27.16
18/09/2025 18:40:05.725 5   27.15
      5 27.15
      5 27.15
18/09/2025 18:39:53.543 50   27.15
      50 27.15
      50 27.15
18/09/2025 18:39:48.053 10   27.135
      10 27.135
      10 27.135
18/09/2025 18:39:39.490 59   27.16
      59 27.16
      59 27.16
18/09/2025 18:38:53.124 225   27.195
      225 27.195
      225 27.195
18/09/2025 18:38:52.780 300   27.195
      300 27.195
      300 27.195
18/09/2025 18:38:40.741 24   27.24
      24 27.24
      24 27.24
18/09/2025 18:38:32.840 7   27.24
      7 27.24
      7 27.24
18/09/2025 18:38:31.816 130   27.215
      130 27.215
      130 27.215
18/09/2025 18:38:26.245 50   27.24
      50 27.24
      50 27.24
18/09/2025 18:38:12.572 126   27.205
      126 27.205
      126 27.205
18/09/2025 18:38:04.072 3 000   27.205
      3 000 27.205
      3 000 27.205
18/09/2025 18:38:02.844 2   27.235
      2 27.235
      2 27.235
18/09/2025 18:37:56.178 1   27.235
      1 27.235
      1 27.235
18/09/2025 18:37:47.920 270   27.205
      270 27.205
      270 27.205
18/09/2025 18:37:31.154 10   27.24
      10 27.24
      10 27.24
18/09/2025 18:37:23.266 27   27.24
      27 27.24
      27 27.24
18/09/2025 18:37:19.188 19   27.24
      19 27.24
      19 27.24
18/09/2025 18:37:07.928 150   27.24
      150 27.24
      150 27.24
18/09/2025 18:36:58.113 120   27.24
      120 27.24
      120 27.24
18/09/2025 18:36:54.966 100   27.24
      100 27.24
      100 27.24
18/09/2025 18:36:53.868 100   27.225
      100 27.225
      100 27.225
18/09/2025 18:36:48.599 236   27.225
      236 27.225
      236 27.225
18/09/2025 18:36:47.953 50   27.24
      50 27.24
      50 27.24
18/09/2025 18:36:31.524 50   27.24
      50 27.24
      50 27.24
18/09/2025 18:36:15.849 100   27.175
      100 27.175
      100 27.175
18/09/2025 18:35:57.322 50   27.15
      50 27.15
      50 27.15
18/09/2025 18:35:54.868 150   27.115
      150 27.115
      150 27.115

       

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)